KissMeData/086220/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194600,41900,2095,2095,2095,2095,20
20230718,194500,41900,2095,2095,2095,2095,0
20230718,194400,41900,2095,2095,2095,2095,0
20230718,194300,41900,2095,2095,2095,2095,0
20230718,194200,41900,2095,2095,2095,2095,0
20230718,194100,41900,2095,2095,2095,2095,0
20230718,194000,41900,2095,2095,2095,2095,0
20230718,193900,41900,2095,2095,2095,2095,0
20230718,193800,41900,2095,2095,2095,2095,0
20230718,193700,41900,2095,2095,2095,2095,0
20230718,193600,41900,2095,2095,2095,2095,0
20230718,193500,41900,2095,2095,2095,2095,0
20230718,193400,41900,2095,2095,2095,2095,0
20230718,193300,41900,2095,2095,2095,2095,0
20230718,193200,41900,2095,2095,2095,2095,0
20230718,193100,41900,2095,2095,2095,2095,0
20230718,193000,41900,2095,2095,2095,2095,0
20230718,192900,41900,2095,2095,2095,2095,0
20230718,192800,41900,2095,2095,2095,2095,0
20230718,192700,41900,2095,2095,2095,2095,0
20230718,192600,41900,2095,2095,2095,2095,0
20230718,192500,41900,2095,2095,2095,2095,0
20230718,192400,41900,2095,2095,2095,2095,0
20230718,192300,41900,2095,2095,2095,2095,0
20230718,192200,41900,2095,2095,2095,2095,0
20230718,192100,41900,2095,2095,2095,2095,0
20230718,192000,41900,2095,2095,2095,2095,0
20230718,191900,41900,2095,2095,2095,2095,0
20230718,191800,41900,2095,2095,2095,2095,0
20230718,191700,41900,2095,2095,2095,2095,0
20230718,191600,41900,2095,2095,2095,2095,20
20230718,191500,41900,2095,2095,2095,2095,0
20230718,191400,41900,2095,2095,2095,2095,0
20230718,191300,41900,2095,2095,2095,2095,0
20230718,191200,41900,2095,2095,2095,2095,0
20230718,191100,41900,2095,2095,2095,2095,0
20230718,191000,41900,2095,2095,2095,2095,0
20230718,190900,41900,2095,2095,2095,2095,0
20230718,190800,41900,2095,2095,2095,2095,0
20230718,190700,41900,2095,2095,2095,2095,0
20230718,190600,41900,2095,2095,2095,2095,0
20230718,190500,41900,2095,2095,2095,2095,0
20230718,190400,41900,2095,2095,2095,2095,0
20230718,190300,41900,2095,2095,2095,2095,0
20230718,190200,41900,2095,2095,2095,2095,0
20230718,190100,41900,2095,2095,2095,2095,0
20230718,190000,41900,2095,2095,2095,2095,0
20230718,185900,41900,2095,2095,2095,2095,0
20230718,185800,41900,2095,2095,2095,2095,0
20230718,185700,41900,2095,2095,2095,2095,0
20230718,185600,41900,2095,2095,2095,2095,0
20230718,185500,41900,2095,2095,2095,2095,0
20230718,185400,41900,2095,2095,2095,2095,0
20230718,185300,41900,2095,2095,2095,2095,0
20230718,185200,41900,2095,2095,2095,2095,0
20230718,185100,41900,2095,2095,2095,2095,0
20230718,185000,41900,2095,2095,2095,2095,0
20230718,184900,41900,2095,2095,2095,2095,0
20230718,184800,41900,2095,2095,2095,2095,0
20230718,184700,41900,2095,2095,2095,2095,0
20230718,184600,41900,2095,2095,2095,2095,20
20230718,184500,41900,2095,2095,2095,2095,0
20230718,184400,41900,2095,2095,2095,2095,0
20230718,184300,41900,2095,2095,2095,2095,0
20230718,184200,41900,2095,2095,2095,2095,0
20230718,184100,41900,2095,2095,2095,2095,0
20230718,184000,41900,2095,2095,2095,2095,0
20230718,183900,41900,2095,2095,2095,2095,0
20230718,183800,41900,2095,2095,2095,2095,0
20230718,183700,41900,2095,2095,2095,2095,0
20230718,183600,41900,2095,2095,2095,2095,0
20230718,183500,41900,2095,2095,2095,2095,0
20230718,183400,41900,2095,2095,2095,2095,0
20230718,183300,41900,2095,2095,2095,2095,0
20230718,183200,41900,2095,2095,2095,2095,0
20230718,183100,41900,2095,2095,2095,2095,0
20230718,183000,41900,2095,2095,2095,2095,0
20230718,182900,41900,2095,2095,2095,2095,0
20230718,182800,41900,2095,2095,2095,2095,0
20230718,182700,41900,2095,2095,2095,2095,0
20230718,182600,41900,2095,2095,2095,2095,0
20230718,182500,41900,2095,2095,2095,2095,0
20230718,182400,41900,2095,2095,2095,2095,0
20230718,182300,41900,2095,2095,2095,2095,0
20230718,182200,41900,2095,2095,2095,2095,0
20230718,182100,41900,2095,2095,2095,2095,0
20230718,182000,41900,2095,2095,2095,2095,0
20230718,181900,41900,2095,2095,2095,2095,0
20230718,181800,41900,2095,2095,2095,2095,0
20230718,181700,41900,2095,2095,2095,2095,0
20230718,181600,41900,2095,2095,2095,2095,20
20230718,181500,41900,2095,2095,2095,2095,0
20230718,181400,41900,2095,2095,2095,2095,0
20230718,181300,41900,2095,2095,2095,2095,0
20230718,181200,41900,2095,2095,2095,2095,0
20230718,181100,41900,2095,2095,2095,2095,0
20230718,181000,41900,2095,2095,2095,2095,0
20230718,180900,41900,2095,2095,2095,2095,0
20230718,180800,41900,2095,2095,2095,2095,0
20230718,180700,41900,2095,2095,2095,2095,0
20230718,180600,41900,2095,2095,2095,2095,0
20230718,180500,41900,2095,2095,2095,2095,0
20230718,180400,41900,2095,2095,2095,2095,0
20230718,180300,41900,2095,2095,2095,2095,0
20230718,180200,41900,2095,2095,2095,2095,0
20230718,180100,41900,2095,2095,2095,2095,0
20230718,180000,41900,2095,2095,2095,2095,0
20230718,175900,41900,2095,2095,2095,2095,0
20230718,175800,41900,2095,2095,2095,2095,0
20230718,175700,41900,2095,2095,2095,2095,0
20230718,175600,41900,2095,2095,2095,2095,0
20230718,175500,41900,2095,2095,2095,2095,0
20230718,175400,41900,2095,2095,2095,2095,0
20230718,175300,41900,2095,2095,2095,2095,0
20230718,175200,41900,2095,2095,2095,2095,0
20230718,175100,41900,2095,2095,2095,2095,0
20230718,175000,41900,2095,2095,2095,2095,0
20230718,174900,41900,2095,2095,2095,2095,0
20230718,174800,41900,2095,2095,2095,2095,0
20230718,174700,41900,2095,2095,2095,2095,0
20230718,174600,41900,2095,2095,2095,2095,20
20230718,174500,41900,2095,2095,2095,2095,0
20230718,174400,41900,2095,2095,2095,2095,0
20230718,174300,41900,2095,2095,2095,2095,0
20230718,174200,41900,2095,2095,2095,2095,0
20230718,174100,41900,2095,2095,2095,2095,0
20230718,174000,41900,2095,2095,2095,2095,0
20230718,173900,41900,2095,2095,2095,2095,0
20230718,173800,41900,2095,2095,2095,2095,0
20230718,173700,41900,2095,2095,2095,2095,0
20230718,173600,41900,2095,2095,2095,2095,0
20230718,173500,41900,2095,2095,2095,2095,0
20230718,173400,41900,2095,2095,2095,2095,0
20230718,173300,41900,2095,2095,2095,2095,0
20230718,173200,41900,2095,2095,2095,2095,0
20230718,173100,41900,2095,2095,2095,2095,0
20230718,173000,41900,2095,2095,2095,2095,0
20230718,172900,41900,2095,2095,2095,2095,0
20230718,172800,41900,2095,2095,2095,2095,0
20230718,172700,41900,2095,2095,2095,2095,0
20230718,172600,41900,2095,2095,2095,2095,0
20230718,172500,41900,2095,2095,2095,2095,0
20230718,172400,41900,2095,2095,2095,2095,0
20230718,172300,41900,2095,2095,2095,2095,0
20230718,172200,41900,2095,2095,2095,2095,0
20230718,172100,41900,2095,2095,2095,2095,0
20230718,172000,41900,2095,2095,2095,2095,0
20230718,171900,41900,2095,2095,2095,2095,0
20230718,171800,41900,2095,2095,2095,2095,0
20230718,171700,41900,2095,2095,2095,2095,0
20230718,171600,41900,2095,2095,2095,2095,20
20230718,171500,41900,2095,2095,2095,2095,0
20230718,171400,41900,2095,2095,2095,2095,0
20230718,171300,41900,2095,2095,2095,2095,0
20230718,171200,41900,2095,2095,2095,2095,0
20230718,171100,41900,2095,2095,2095,2095,0
20230718,171000,41900,2095,2095,2095,2095,0
20230718,170900,41900,2095,2095,2095,2095,0
20230718,170800,41900,2095,2095,2095,2095,0
20230718,170700,41900,2095,2095,2095,2095,0
20230718,170600,41900,2095,2095,2095,2095,0
20230718,170500,41900,2095,2095,2095,2095,0
20230718,170400,41900,2095,2095,2095,2095,0
20230718,170300,41900,2095,2095,2095,2095,0
20230718,170200,41900,2095,2095,2095,2095,0
20230718,170100,41900,2095,2095,2095,2095,0
20230718,170000,41900,2095,2095,2095,2095,0
20230718,165900,41900,2095,2095,2095,2095,0
20230718,165800,41900,2095,2095,2095,2095,0
20230718,165700,41900,2095,2095,2095,2095,0
20230718,165600,41900,2095,2095,2095,2095,0
20230718,165500,41900,2095,2095,2095,2095,0
20230718,165400,41900,2095,2095,2095,2095,0
20230718,165300,41900,2095,2095,2095,2095,0
20230718,165200,41900,2095,2095,2095,2095,0
20230718,165100,41900,2095,2095,2095,2095,0
20230718,165000,41900,2095,2095,2095,2095,0
20230718,164900,41900,2095,2095,2095,2095,0
20230718,164800,41900,2095,2095,2095,2095,0
20230718,164700,41900,2095,2095,2095,2095,0
20230718,164600,41900,2095,2095,2095,2095,20
20230718,164500,41900,2095,2095,2095,2095,0
20230718,164400,41900,2095,2095,2095,2095,0
20230718,164300,41900,2095,2095,2095,2095,0
20230718,164200,41900,2095,2095,2095,2095,0
20230718,164100,41900,2095,2095,2095,2095,0
20230718,164000,41900,2095,2095,2095,2095,0
20230718,163900,41900,2095,2095,2095,2095,0
20230718,163800,41900,2095,2095,2095,2095,0
20230718,163700,41900,2095,2095,2095,2095,0
20230718,163600,41900,2095,2095,2095,2095,0
20230718,163500,41900,2095,2095,2095,2095,0
20230718,163400,41900,2095,2095,2095,2095,0
20230718,163300,41900,2095,2095,2095,2095,0
20230718,163200,41900,2095,2095,2095,2095,0
20230718,163100,41900,2095,2095,2095,2095,0
20230718,163000,41900,2095,2095,2095,2095,0
20230718,162900,41900,2095,2095,2095,2095,0
20230718,162800,41900,2095,2095,2095,2095,0
20230718,162700,41900,2095,2095,2095,2095,0
20230718,162600,41900,2095,2095,2095,2095,0
20230718,162500,41900,2095,2095,2095,2095,0
20230718,162400,41900,2095,2095,2095,2095,0
20230718,162300,41900,2095,2095,2095,2095,0
20230718,162200,41900,2095,2095,2095,2095,0
20230718,162100,41900,2095,2095,2095,2095,0
20230718,162000,41900,2095,2095,2095,2095,0
20230718,161900,41900,2095,2095,2095,2095,0
20230718,161800,41900,2095,2095,2095,2095,0
20230718,161700,41900,2095,2095,2095,2095,0
20230718,161600,41900,2095,2095,2095,2095,20
20230718,161500,41900,2095,2095,2095,2095,0
20230718,161400,41900,2095,2095,2095,2095,0
20230718,161300,41900,2095,2095,2095,2095,0
20230718,161200,41900,2095,2095,2095,2095,0
20230718,161100,41900,2095,2095,2095,2095,0
20230718,161000,41900,2095,2095,2095,2095,0
20230718,160900,41900,2095,2095,2095,2095,0
20230718,160800,41900,2095,2095,2095,2095,0
20230718,160700,41900,2095,2095,2095,2095,0
20230718,160600,41900,2095,2095,2095,2095,0
20230718,160500,41900,2095,2095,2095,2095,0
20230718,160400,41900,2095,2095,2095,2095,0
20230718,160300,41900,2095,2095,2095,2095,0
20230718,160200,41900,2095,2095,2095,2095,0
20230718,160100,41900,2095,2095,2095,2095,0
20230718,160000,41900,2095,2095,2095,2095,0
20230718,155900,41900,2095,2095,2095,2095,0
20230718,155800,41900,2095,2095,2095,2095,0
20230718,155700,41900,2095,2095,2095,2095,0
20230718,155600,41900,2095,2095,2095,2095,0
20230718,155500,41900,2095,2095,2095,2095,0
20230718,155400,41900,2095,2095,2095,2095,0
20230718,155300,41900,2095,2095,2095,2095,0
20230718,155200,41900,2095,2095,2095,2095,0
20230718,155100,41900,2095,2095,2095,2095,0
20230718,155000,41900,2095,2095,2095,2095,0
20230718,154900,41900,2095,2095,2095,2095,0
20230718,154800,41900,2095,2095,2095,2095,0
20230718,154700,41900,2095,2095,2095,2095,0
20230718,154600,41900,2095,2095,2095,2095,20
20230718,154500,41900,2095,2095,2095,2095,0
20230718,154400,41900,2095,2095,2095,2095,0
20230718,154300,41900,2095,2095,2095,2095,0
20230718,154200,41900,2095,2095,2095,2095,0
20230718,154100,41900,2095,2095,2095,2095,0
20230718,154000,41900,2095,2095,2095,2095,0
20230718,153900,41900,2095,2095,2095,2095,0
20230718,153800,41900,2095,2095,2095,2095,0
20230718,153700,41900,2095,2095,2095,2095,0
20230718,153600,41900,2095,2095,2095,2095,0
20230718,153500,41900,2095,2095,2095,2095,0
20230718,153400,41900,2095,2095,2095,2095,0
20230718,153300,41900,2095,2095,2095,2095,0
20230718,153200,41900,2095,2095,2095,2095,0
20230718,153100,41900,2095,2095,2095,2095,0
20230718,153000,41900,2095,2095,2095,2095,0
20230718,152900,41900,2095,2095,2095,2095,0
20230718,152800,41900,2095,2095,2095,2095,0
20230718,152700,41900,2095,2095,2095,2095,0
20230718,152600,41900,2095,2095,2095,2095,0
20230718,152500,41900,2095,2095,2095,2095,0
20230718,152400,41900,2095,2095,2095,2095,0
20230718,152300,41900,2095,2095,2095,2095,0
20230718,152200,41900,2095,2095,2095,2095,0
20230718,152100,41900,2095,2095,2095,2095,0
20230718,152000,41900,2095,2095,2095,2095,0
20230718,151900,41900,2095,2095,2095,2095,0
20230718,151800,41900,2095,2095,2095,2095,0
20230718,151700,41900,2095,2095,2095,2095,0
20230718,151600,41900,2095,2095,2095,2095,0
20230718,151500,41900,2095,2095,2095,2095,0
20230718,151400,41900,2095,2095,2095,2095,0
20230718,151300,41900,2095,2095,2095,2095,0
20230718,151200,41900,2095,2095,2095,2095,0
20230718,151100,41900,2095,2095,2095,2095,0
20230718,151000,41900,2095,2095,2095,2095,0
20230718,150900,41900,2095,2095,2095,2095,0
20230718,150800,41900,2095,2095,2095,2095,0
20230718,150700,41900,2095,2095,2095,2095,0
20230718,150600,41900,2095,2095,2095,2095,0
20230718,150500,41900,2095,2095,2095,2095,0
20230718,150400,41900,2095,2095,2095,2095,0
20230718,150300,41900,2095,2095,2095,2095,0
20230718,150200,41900,2095,2095,2095,2095,0
20230718,150100,41900,2095,2095,2095,2095,0
20230718,150000,41900,2095,2095,2095,2095,0
20230718,145900,41900,2095,2095,2095,2095,0
20230718,145800,41900,2095,2095,2095,2095,0
20230718,145700,41900,2095,2095,2095,2095,0
20230718,145600,41900,2095,2095,2095,2095,0
20230718,145500,41900,2095,2095,2095,2095,0
20230718,145400,41900,2095,2095,2095,2095,0
20230718,145300,41900,2095,2095,2095,2095,0
20230718,145200,41900,2095,2095,2095,2095,0
20230718,145100,41900,2095,2095,2095,2095,0
20230718,145000,41900,2095,2095,2095,2095,0
20230718,144900,41900,2095,2095,2095,2095,0
20230718,144800,41900,2095,2095,2095,2095,0
20230718,144700,41900,2095,2095,2095,2095,0
20230718,144600,41900,2095,2095,2095,2095,0
20230718,144500,41900,2095,2095,2095,2095,0
20230718,144400,41900,2095,2095,2095,2095,0
20230718,144300,41900,2095,2095,2095,2095,0
20230718,144200,41900,2095,2095,2095,2095,0
20230718,144100,41900,2095,2095,2095,2095,0
20230718,144000,41900,2095,2095,2095,2095,0
20230718,143900,41900,2095,2095,2095,2095,0
20230718,143800,41900,2095,2095,2095,2095,0
20230718,143700,41900,2095,2095,2095,2095,0
20230718,143600,41900,2095,2095,2095,2095,0
20230718,143500,41900,2095,2095,2095,2095,0
20230718,143400,41900,2095,2095,2095,2095,0
20230718,143300,41900,2095,2095,2095,2095,0
20230718,143200,41900,2095,2095,2095,2095,0
20230718,143100,41900,2095,2095,2095,2095,0
20230718,143000,41900,2095,2095,2095,2095,0
20230718,142900,41900,2095,2095,2095,2095,0
20230718,142800,41900,2095,2095,2095,2095,0
20230718,142700,41900,2095,2095,2095,2095,0
20230718,142600,41900,2095,2095,2095,2095,0
20230718,142500,41900,2095,2095,2095,2095,0
20230718,142400,41900,2095,2095,2095,2095,0
20230718,142300,41900,2095,2095,2095,2095,0
20230718,142200,41900,2095,2095,2095,2095,0
20230718,142100,41900,2095,2095,2095,2095,0
20230718,142000,41900,2095,2095,2095,2095,0
20230718,141900,41900,2095,2095,2095,2095,0
20230718,141800,41900,2095,2095,2095,2095,0
20230718,141700,41900,2095,2095,2095,2095,0
20230718,141600,41900,2095,2095,2095,2095,0
20230718,141500,41900,2095,2095,2095,2095,0
20230718,141400,41900,2095,2095,2095,2095,0
20230718,141300,41900,2095,2095,2095,2095,0
20230718,141200,41900,2095,2095,2095,2095,0
20230718,141100,41900,2095,2095,2095,2095,0
20230718,141000,41900,2095,2095,2095,2095,0
20230718,140900,41900,2095,2095,2095,2095,0
20230718,140800,41900,2095,2095,2095,2095,0
20230718,140700,41900,2095,2095,2095,2095,0
20230718,140600,41900,2095,2095,2095,2095,0
20230718,140500,41900,2095,2095,2095,2095,0
20230718,140400,41900,2095,2095,2095,2095,0
20230718,140300,41900,2095,2095,2095,2095,0
20230718,140200,41900,2095,2095,2095,2095,0
20230718,140100,41900,2095,2095,2095,2095,0
20230718,140000,41900,2095,2095,2095,2095,0
20230718,135900,41900,2095,2095,2095,2095,0
20230718,135800,41900,2095,2095,2095,2095,0
20230718,135700,41900,2095,2095,2095,2095,0
20230718,135600,41900,2095,2095,2095,2095,0
20230718,135500,41900,2095,2095,2095,2095,0
20230718,135400,41900,2095,2095,2095,2095,0
20230718,135300,41900,2095,2095,2095,2095,0
20230718,135200,41900,2095,2095,2095,2095,0
20230718,135100,41900,2095,2095,2095,2095,0
20230718,135000,41900,2095,2095,2095,2095,0
20230718,134900,41900,2095,2095,2095,2095,0
20230718,134800,41900,2095,2095,2095,2095,0
20230718,134700,41900,2095,2095,2095,2095,0
20230718,134600,41900,2095,2095,2095,2095,0
20230718,134500,41900,2095,2095,2095,2095,0
20230718,134400,41900,2095,2095,2095,2095,0
20230718,134300,41900,2095,2095,2095,2095,0
20230718,134200,41900,2095,2095,2095,2095,0
20230718,134100,41900,2095,2095,2095,2095,0
20230718,134000,41900,2095,2095,2095,2095,0
20230718,133900,41900,2095,2095,2095,2095,0
20230718,133800,41900,2095,2095,2095,2095,0
20230718,133700,41900,2095,2095,2095,2095,0
20230718,133600,41900,2095,2095,2095,2095,0
20230718,133500,41900,2095,2095,2095,2095,0
20230718,133400,41900,2095,2095,2095,2095,0
20230718,133300,41900,2095,2095,2095,2095,0
20230718,133200,41900,2095,2095,2095,2095,0
20230718,133100,41900,2095,2095,2095,2095,0
20230718,133000,41900,2095,2095,2095,2095,0
20230718,132900,41900,2095,2095,2095,2095,0
20230718,132800,41900,2095,2095,2095,2095,0
20230718,132700,41900,2095,2095,2095,2095,0
20230718,132600,41900,2095,2095,2095,2095,0
20230718,132500,41900,2095,2095,2095,2095,0
20230718,132400,41900,2095,2095,2095,2095,0
20230718,132300,41900,2095,2095,2095,2095,0
20230718,132200,41900,2095,2095,2095,2095,0
20230718,132100,41900,2095,2095,2095,2095,0
20230718,132000,41900,2095,2095,2095,2095,0
20230718,131900,41900,2095,2095,2095,2095,0
20230718,131800,41900,2095,2095,2095,2095,0
20230718,131700,41900,2095,2095,2095,2095,0
20230718,131600,41900,2095,2095,2095,2095,0
20230718,131500,41900,2095,2095,2095,2095,0
20230718,131400,41900,2095,2095,2095,2095,0
20230718,131300,41900,2095,2095,2095,2095,0
20230718,131200,41900,2095,2095,2095,2095,0
20230718,131100,41900,2095,2095,2095,2095,0
20230718,131000,41900,2095,2095,2095,2095,0
20230718,130900,41900,2095,2095,2095,2095,0
20230718,130800,41900,2095,2095,2095,2095,0
20230718,130700,41900,2095,2095,2095,2095,0
20230718,130600,41900,2095,2095,2095,2095,0
20230718,130500,41900,2095,2095,2095,2095,0
20230718,130400,41900,2095,2095,2095,2095,0
20230718,130300,41900,2095,2095,2095,2095,0
20230718,130200,41900,2095,2095,2095,2095,0
20230718,130100,41900,2095,2095,2095,2095,0
20230718,130000,41900,2095,2095,2095,2095,0
20230718,125900,41900,2095,2095,2095,2095,0
20230718,125800,41900,2095,2095,2095,2095,0
20230718,125700,41900,2095,2095,2095,2095,0
20230718,125600,41900,2095,2095,2095,2095,0
20230718,125500,41900,2095,2095,2095,2095,0
20230718,125400,41900,2095,2095,2095,2095,0
20230718,125300,41900,2095,2095,2095,2095,0
20230718,125200,41900,2095,2095,2095,2095,0
20230718,125100,41900,2095,2095,2095,2095,0
20230718,125000,41900,2095,2095,2095,2095,0
20230718,124900,41900,2095,2095,2095,2095,0
20230718,124800,41900,2095,2095,2095,2095,0
20230718,124700,41900,2095,2095,2095,2095,0
20230718,124600,41900,2095,2095,2095,2095,0
20230718,124500,41900,2095,2095,2095,2095,0
20230718,124400,41900,2095,2095,2095,2095,0
20230718,124300,41900,2095,2095,2095,2095,0
20230718,124200,41900,2095,2095,2095,2095,0
20230718,124100,41900,2095,2095,2095,2095,0
20230718,124000,41900,2095,2095,2095,2095,0
20230718,123900,41900,2095,2095,2095,2095,0
20230718,123800,41900,2095,2095,2095,2095,0
20230718,123700,41900,2095,2095,2095,2095,0
20230718,123600,41900,2095,2095,2095,2095,0
20230718,123500,41900,2095,2095,2095,2095,0
20230718,123400,41900,2095,2095,2095,2095,0
20230718,123300,41900,2095,2095,2095,2095,0
20230718,123200,41900,2095,2095,2095,2095,0
20230718,123100,41900,2095,2095,2095,2095,0
20230718,123000,41900,2095,2095,2095,2095,0
20230718,122900,41900,2095,2095,2095,2095,0
20230718,122800,41900,2095,2095,2095,2095,0
20230718,122700,41900,2095,2095,2095,2095,0
20230718,122600,41900,2095,2095,2095,2095,0
20230718,122500,41900,2095,2095,2095,2095,0
20230718,122400,41900,2095,2095,2095,2095,0
20230718,122300,41900,2095,2095,2095,2095,0
20230718,122200,41900,2095,2095,2095,2095,0
20230718,122100,41900,2095,2095,2095,2095,0
20230718,122000,41900,2095,2095,2095,2095,0
20230718,121900,41900,2095,2095,2095,2095,0
20230718,121800,41900,2095,2095,2095,2095,0
20230718,121700,41900,2095,2095,2095,2095,0
20230718,121600,41900,2095,2095,2095,2095,0
20230718,121500,41900,2095,2095,2095,2095,0
20230718,121400,41900,2095,2095,2095,2095,0
20230718,121300,41900,2095,2095,2095,2095,0
20230718,121200,41900,2095,2095,2095,2095,0
20230718,121100,41900,2095,2095,2095,2095,0
20230718,121000,41900,2095,2095,2095,2095,0
20230718,120900,41900,2095,2095,2095,2095,0
20230718,120800,41900,2095,2095,2095,2095,0
20230718,120700,41900,2095,2095,2095,2095,0
20230718,120600,41900,2095,2095,2095,2095,0
20230718,120500,41900,2095,2095,2095,2095,0
20230718,120400,41900,2095,2095,2095,2095,0
20230718,120300,41900,2095,2095,2095,2095,0
20230718,120200,41900,2095,2095,2095,2095,0
20230718,120100,41900,2095,2095,2095,2095,0
20230718,120000,41900,2095,2095,2095,2095,0
20230718,115900,41900,2095,2095,2095,2095,0
20230718,115800,41900,2095,2095,2095,2095,0
20230718,115700,41900,2095,2095,2095,2095,0
20230718,115600,41900,2095,2095,2095,2095,0
20230718,115500,41900,2095,2095,2095,2095,0
20230718,115400,41900,2095,2095,2095,2095,0
20230718,115300,41900,2095,2095,2095,2095,0
20230718,115200,41900,2095,2095,2095,2095,0
20230718,115100,41900,2095,2095,2095,2095,0
20230718,115000,41900,2095,2095,2095,2095,0
20230718,114900,41900,2095,2095,2095,2095,0
20230718,114800,41900,2095,2095,2095,2095,0
20230718,114700,41900,2095,2095,2095,2095,0
20230718,114600,41900,2095,2095,2095,2095,0
20230718,114500,41900,2095,2095,2095,2095,0
20230718,114400,41900,2095,2095,2095,2095,0
20230718,114300,41900,2095,2095,2095,2095,0
20230718,114200,41900,2095,2095,2095,2095,0
20230718,114100,41900,2095,2095,2095,2095,0
20230718,114000,41900,2095,2095,2095,2095,0
20230718,113900,41900,2095,2095,2095,2095,0
20230718,113800,41900,2095,2095,2095,2095,0
20230718,113700,41900,2095,2095,2095,2095,0
20230718,113600,41900,2095,2095,2095,2095,0
20230718,113500,41900,2095,2095,2095,2095,0
20230718,113400,41900,2095,2095,2095,2095,0
20230718,113300,41900,2095,2095,2095,2095,0
20230718,113200,41900,2095,2095,2095,2095,0
20230718,113100,41900,2095,2095,2095,2095,0
20230718,113000,41900,2095,2095,2095,2095,0
20230718,112900,41900,2095,2095,2095,2095,0
20230718,112800,41900,2095,2095,2095,2095,0
20230718,112700,41900,2095,2095,2095,2095,0
20230718,112600,41900,2095,2095,2095,2095,0
20230718,112500,41900,2095,2095,2095,2095,0
20230718,112400,41900,2095,2095,2095,2095,0
20230718,112300,41900,2095,2095,2095,2095,0
20230718,112200,41900,2095,2095,2095,2095,0
20230718,112100,41900,2095,2095,2095,2095,0
20230718,112000,41900,2095,2095,2095,2095,0
20230718,111900,41900,2095,2095,2095,2095,0
20230718,111800,41900,2095,2095,2095,2095,0
20230718,111700,41900,2095,2095,2095,2095,0
20230718,111600,41900,2095,2095,2095,2095,0
20230718,111500,41900,2095,2095,2095,2095,0
20230718,111400,41900,2095,2095,2095,2095,0
20230718,111300,41900,2095,2095,2095,2095,0
20230718,111200,41900,2095,2095,2095,2095,0
20230718,111100,41900,2095,2095,2095,2095,0
20230718,111000,41900,2095,2095,2095,2095,0
20230718,110900,41900,2095,2095,2095,2095,0
20230718,110800,41900,2095,2095,2095,2095,0
20230718,110700,41900,2095,2095,2095,2095,0
20230718,110600,41900,2095,2095,2095,2095,0
20230718,110500,41900,2095,2095,2095,2095,0
20230718,110400,41900,2095,2095,2095,2095,0
20230718,110300,41900,2095,2095,2095,2095,0
20230718,110200,41900,2095,2095,2095,2095,0
20230718,110100,41900,2095,2095,2095,2095,0
20230718,110000,41900,2095,2095,2095,2095,0
20230718,105900,41900,2095,2095,2095,2095,0
20230718,105800,41900,2095,2095,2095,2095,0
20230718,105700,41900,2095,2095,2095,2095,0
20230718,105600,41900,2095,2095,2095,2095,0
20230718,105500,41900,2095,2095,2095,2095,0
20230718,105400,41900,2095,2095,2095,2095,0
20230718,105300,41900,2095,2095,2095,2095,0
20230718,105200,41900,2095,2095,2095,2095,0
20230718,105100,41900,2095,2095,2095,2095,0
20230718,105000,41900,2095,2095,2095,2095,0
20230718,104900,41900,2095,2095,2095,2095,0
20230718,104800,41900,2095,2095,2095,2095,0
20230718,104700,41900,2095,2095,2095,2095,0
20230718,104600,41900,2095,2095,2095,2095,0
20230718,104500,41900,2095,2095,2095,2095,0
20230718,104400,41900,2095,2095,2095,2095,0
20230718,104300,41900,2095,2095,2095,2095,0
20230718,104200,41900,2095,2095,2095,2095,0
20230718,104100,41900,2095,2095,2095,2095,0
20230718,104000,41900,2095,2095,2095,2095,0
20230718,103900,41900,2095,2095,2095,2095,0
20230718,103800,41900,2095,2095,2095,2095,0
20230718,103700,41900,2095,2095,2095,2095,0
20230718,103600,41900,2095,2095,2095,2095,0
20230718,103500,41900,2095,2095,2095,2095,0
20230718,103400,41900,2095,2095,2095,2095,0
20230718,103300,41900,2095,2095,2095,2095,0
20230718,103200,41900,2095,2095,2095,2095,0
20230718,103100,41900,2095,2095,2095,2095,0
20230718,103000,41900,2095,2095,2095,2095,0
20230718,102900,41900,2095,2095,2095,2095,0
20230718,102800,41900,2095,2095,2095,2095,0
20230718,102700,41900,2095,2095,2095,2095,0
20230718,102600,41900,2095,2095,2095,2095,0
20230718,102500,41900,2095,2095,2095,2095,0
20230718,102400,41900,2095,2095,2095,2095,0
20230718,102300,41900,2095,2095,2095,2095,0
20230718,102200,41900,2095,2095,2095,2095,0
20230718,102100,41900,2095,2095,2095,2095,0
20230718,102000,41900,2095,2095,2095,2095,0
20230718,101900,41900,2095,2095,2095,2095,0
20230718,101800,41900,2095,2095,2095,2095,0
20230718,101700,41900,2095,2095,2095,2095,0
20230718,101600,41900,2095,2095,2095,2095,0
20230718,101500,41900,2095,2095,2095,2095,0
20230718,101400,41900,2095,2095,2095,2095,0
20230718,101300,41900,2095,2095,2095,2095,0
20230718,101200,41900,2095,2095,2095,2095,0
20230718,101100,41900,2095,2095,2095,2095,0
20230718,101000,41900,2095,2095,2095,2095,0
20230718,100900,41900,2095,2095,2095,2095,0
20230718,100800,41900,2095,2095,2095,2095,0
20230718,100700,41900,2095,2095,2095,2095,0
20230718,100600,41900,2095,2095,2095,2095,0
20230718,100500,41900,2095,2095,2095,2095,0
20230718,100400,41900,2095,2095,2095,2095,0
20230718,100300,41900,2095,2095,2095,2095,0
20230718,100200,41900,2095,2095,2095,2095,0
20230718,100100,41900,2095,2095,2095,2095,0
20230718,100000,41900,2095,2095,2095,2095,0
20230718,095900,41900,2095,2095,2095,2095,0
20230718,095800,41900,2095,2095,2095,2095,0
20230718,095700,41900,2095,2095,2095,2095,0
20230718,095600,41900,2095,2095,2095,2095,0
20230718,095500,41900,2095,2095,2095,2095,0
20230718,095400,41900,2095,2095,2095,2095,0
20230718,095300,41900,2095,2095,2095,2095,0
20230718,095200,41900,2095,2095,2095,2095,0
20230718,095100,41900,2095,2095,2095,2095,0
20230718,095000,41900,2095,2095,2095,2095,0
20230718,094900,41900,2095,2095,2095,2095,0
20230718,094800,41900,2095,2095,2095,2095,0
20230718,094700,41900,2095,2095,2095,2095,0
20230718,094600,41900,2095,2095,2095,2095,0
20230718,094500,41900,2095,2095,2095,2095,0
20230718,094400,41900,2095,2095,2095,2095,0
20230718,094300,41900,2095,2095,2095,2095,0
20230718,094200,41900,2095,2095,2095,2095,0
20230718,094100,41900,2095,2095,2095,2095,0
20230718,094000,41900,2095,2095,2095,2095,0
20230718,093900,41900,2095,2095,2095,2095,0
20230718,093800,41900,2095,2095,2095,2095,0
20230718,093700,41900,2095,2095,2095,2095,0
20230718,093600,41900,2095,2095,2095,2095,0
20230718,093500,41900,2095,2095,2095,2095,0
20230718,093400,41900,2095,2095,2095,2095,0
20230718,093300,41900,2095,2095,2095,2095,0
20230718,093200,41900,2095,2095,2095,2095,0
20230718,093100,41900,2095,2095,2095,2095,20
20230718,093000,0,2095,2095,2095,2095,0
20230718,092900,0,2095,2095,2095,2095,0
20230718,092800,0,2095,2095,2095,2095,0
20230718,092700,0,2095,2095,2095,2095,0
20230718,092600,0,2095,2095,2095,2095,0
20230718,092500,0,2095,2095,2095,2095,0
20230718,092400,0,2095,2095,2095,2095,0
20230718,092300,0,2095,2095,2095,2095,0
20230718,092200,0,2095,2095,2095,2095,0
20230718,092100,0,2095,2095,2095,2095,0
20230718,092000,0,2095,2095,2095,2095,0
20230718,091900,0,2095,2095,2095,2095,0
20230718,091800,0,2095,2095,2095,2095,0
20230718,091700,0,2095,2095,2095,2095,0
20230718,091600,0,2095,2095,2095,2095,0
20230718,091500,0,2095,2095,2095,2095,0
20230718,091400,0,2095,2095,2095,2095,0
20230718,091300,0,2095,2095,2095,2095,0
20230718,091200,0,2095,2095,2095,2095,0
20230718,091100,0,2095,2095,2095,2095,0
20230718,091000,0,2095,2095,2095,2095,0
20230718,090900,0,2095,2095,2095,2095,0
20230718,090800,0,2095,2095,2095,2095,0
20230718,090700,0,2095,2095,2095,2095,0
20230718,090600,0,2095,2095,2095,2095,0
20230718,090500,0,2095,2095,2095,2095,0
20230718,090400,0,2095,2095,2095,2095,0
20230718,090300,0,2095,2095,2095,2095,0
20230718,090200,0,2095,2095,2095,2095,0
20230718,090100,0,2095,2095,2095,2095,0
20230718,090000,0,2095,2095,2095,2095,0